Engie Brasil Energia Sa【EGIE3F】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0	0	0	0	0	0	0	OL
4	0	0	0	0	0	0	0	OL
12	0	0	0	0	0	0	0	OL
26	0	0	0	0	0	0	0	OL
52	0	0	0	0	0	0	0	OL
156	0	0	0	0	0	0	0	OL
260	0	0	0	0	0	0	0	OL

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782768600	34.41	0.33	0.97	34.16	34.45	34.02	17021
1782509400	34.08	0.43	1.28	33.73	34.47	33.65	16074
1782423000	33.65	-0.23	-0.68	33.76	34.31	33.61	16131
1782336540	33.88	-0.29	-0.85	34.11	34.27	33.509999	19563
1782250200	34.17	-0.26	-0.76	34	34.45	33.81	16185
1782163800	34.43	0.45	1.32	33.81	34.84	33.8	21053
1781904600	33.98	0.21	0.62	33.86	34.29	33.45	18915
1781818140	33.77	0.22	0.66	33.45	34.23	33.35	19445
1781731740	33.549999	-0.67	-1.96	34.31	34.5	33.35	26586
1781645400	34.22	-1.09	-3.09	35.28	35.37	34	22158
1781559000	35.31	0.13	0.37	35.41	35.89	35.03	26977
1781299800	35.18	0.28	0.80	34.55	35.91	34.1	28136
1781213400	34.9	1.49	4.46	33.42	34.9	32.28	37005
1781126940	33.409999	-0.49	-1.45	33.59	33.82	33.229999	24086
1781040600	33.9	0.38	1.13	33.42	33.95	33.28	26622
1780954140	33.52	-0.28	-0.83	33.63	34.01	33.24	28871
1780695000	33.8	-0.13	-0.38	34.09	34.38	33.73	29364
1780522200	33.93	0.33	0.98	33.74	34.06	33.259999	31470
1780435800	33.6	0.86	2.63	32.85	33.98	32.84	29178
1780349400	32.74	-0.45	-1.36	33.1	33.369999	32.72	36268
1780090200	33.189999	0.84	2.60	32.32	33.2	31.97	32661
1780003800	32.35	-0.29	-0.89	32.79	32.93	32.03	22964
1779917400	32.64	0.3	0.93	32.57	32.97	32.25	21623
1779830940	32.34	-0.35	-1.07	32.57	32.67	32.18	22413
1779744600	32.689999	0.41	1.27	32.58	32.85	32.439999	23399
1779485400	32.28	-0.16	-0.49	32.34	32.57	31.98	22786
1779398940	32.439999	0.1	0.31	32.36	32.99	31.9	24347
1779312600	32.34	0.44	1.38	31.9	32.939999	31.83	31083
1779226140	31.9	-0.58	-1.79	32.33	32.34	31.69	32042
1779139800	32.479999	-0.43	-1.31	32.5	32.7	32.13	33083
1778880600	32.909999	0.11	0.34	32.35	32.909999	31.96	32985
1778794140	32.799999	-0.14	-0.43	33.27	33.5	32.509999	24329
1778707800	32.939999	-0.15	-0.45	33.15	33.409999	32.59	26896
1778621400	33.09	-0.47	-1.40	33.45	33.73	33.02	27930
1778535000	33.56	-0.73	-2.13	33.99	34.21	33.549999	28671
1778275800	34.29	0.29	0.85	34.21	35.2	34	24465
1778189400	34	-0.04	-0.12	33.84	34.5	33.45	26983
1778102940	34.04	-0.06	-0.18	34.45	34.58	33.66	27737
1778016600	34.1	-1.31	-3.70	34.4	34.73	33.74	32121
1777930200	35.41	0.19	0.54	35.31	35.95	35.13	41121
1777584600	35.22	0.57	1.65	34.92	35.35	34.85	22945
1777498140	34.65	-0.51	-1.45	35.13	35.24	34.5	22062
1777411800	35.16	-1.02	-2.82	35.9	35.9	34.78	25133
1777325340	36.18	-0.44	-1.20	36.67	36.86	35.95	21751
1777066200	36.62	-0.18	-0.49	37.11	37.33	36.5	17746
1776979800	36.8	0.29	0.79	36.73	37.54	36.57	20394
1776893400	36.51	-0.79	-2.12	37.44	37.44	36.51	22369
1776720600	37.3	-0.13	-0.35	37.53	37.77	37.25	17985
1776461400	37.43	-0.96	-2.50	38.36	39.36	37.39	24382
1776375000	38.39	0.03	0.08	38.41	38.84	38.04	21469
1776288600	38.36	0.43	1.13	37.95	38.88	37.65	25868
1776202140	37.93	0.49	1.31	37.43	38.2	37.2	33295
1776115800	37.44	1.38	3.83	36	37.5	35.69	34940
1775856600	36.06	1.46	4.22	34.77	36.64	34.77	38066
1775770200	34.6	0.35	1.02	34.27	35.14	34.27	25726
1775683740	34.25	0.9	2.70	33.61	34.75	33.6	32854
1775597340	33.35	-0.05	-0.15	33.25	33.409999	32.82	23625
1775511000	33.4	0.12	0.36	33.39	33.59	33.15	28783
1775165400	33.28	0.19	0.57	32.7	33.7	32	26786
1775078940	33.09	0.16	0.49	33	33.1	32.6	30567
1774992540	32.93	1.04	3.26	32.009999	32.93	31.9	27225
1774906140	31.89	0.57	1.82	31.64	31.97	31.56	24359